Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gerdau S.A. ADR (NY: GGB )

3.475 -0.005 (-0.14%)
Streaming Delayed Price Updated: 3:43 PM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2020 1.320 1.335 1.278 1.284 9,296,101 -0.10(-7.33%)
Apr 29, 2020 1.344 1.419 1.344 1.386 11,185,644 +0.09(+6.91%)
Apr 28, 2020 1.260 1.326 1.242 1.296 21,705,212 +0.08(+6.90%)
Apr 27, 2020 1.201 1.236 1.165 1.213 10,897,573 +0.05(+4.10%)
Apr 24, 2020 1.272 1.275 1.135 1.165 23,946,940 -0.13(-9.72%)
Apr 23, 2020 1.296 1.353 1.278 1.290 12,300,894 +0.01(+0.47%)
Apr 22, 2020 1.302 1.326 1.278 1.284 12,436,054 +0.01(+0.47%)
Apr 21, 2020 1.290 1.302 1.230 1.278 9,715,267 -0.04(-2.73%)
Apr 20, 2020 1.362 1.392 1.314 1.314 19,960,390 -0.08(-5.98%)
Apr 17, 2020 1.374 1.422 1.356 1.398 11,365,492 +0.09(+6.85%)
Apr 16, 2020 1.314 1.326 1.254 1.308 17,999,918 +0.01(+0.92%)
Apr 15, 2020 1.260 1.314 1.242 1.296 11,135,002 -0.04(-3.12%)
Apr 14, 2020 1.338 1.374 1.308 1.338 14,132,679 +0.06(+4.67%)
Apr 13, 2020 1.230 1.302 1.195 1.278 22,090,636 +0.00(+0.00%)
Apr 09, 2020 1.308 1.332 1.236 1.278 41,169,880 +0.00(+0.00%)
Apr 08, 2020 1.189 1.296 1.171 1.278 21,651,802 +0.10(+8.63%)
Apr 07, 2020 1.195 1.230 1.159 1.177 13,016,396 +0.08(+7.07%)
Apr 06, 2020 1.093 1.153 1.063 1.099 22,536,688 +0.07(+6.36%)
Apr 03, 2020 1.093 1.105 1.015 1.033 12,965,002 -0.08(-6.99%)
Apr 02, 2020 1.105 1.159 1.075 1.111 17,011,198 +0.05(+5.08%)
Apr 01, 2020 1.105 1.132 1.057 1.057 19,330,104 -0.08(-7.33%)
Mar 31, 2020 1.153 1.224 1.129 1.141 61,210,668 +0.02(+2.14%)
Mar 30, 2020 1.183 1.195 1.111 1.117 17,463,156 -0.08(-6.50%)
Mar 27, 2020 1.219 1.260 1.180 1.195 18,002,268 -0.12(-9.09%)
Mar 26, 2020 1.344 1.368 1.233 1.314 25,717,304 +0.06(+4.76%)
Mar 25, 2020 1.177 1.290 1.117 1.254 32,612,860 +0.11(+9.38%)
Mar 24, 2020 1.099 1.159 1.081 1.147 17,980,270 +0.12(+11.63%)
Mar 23, 2020 1.045 1.066 0.9856 1.027 19,475,580 -0.07(-6.52%)
Mar 20, 2020 1.213 1.230 1.054 1.099 16,315,869 -0.05(-4.66%)
Mar 19, 2020 1.033 1.219 1.003 1.153 17,777,282 +0.07(+6.63%)
Mar 18, 2020 1.141 1.213 1.027 1.081 12,446,054 -0.24(-18.10%)
Mar 17, 2020 1.296 1.368 1.207 1.320 13,260,789 +0.04(+2.79%)
Mar 16, 2020 1.165 1.380 1.117 1.284 12,496,649 -0.26(-16.99%)
Mar 13, 2020 1.559 1.565 1.305 1.547 14,688,234 +0.21(+15.63%)
Mar 12, 2020 1.356 1.401 1.087 1.338 26,999,758 -0.29(-17.65%)
Mar 11, 2020 1.750 1.792 1.505 1.625 29,272,762 -0.19(-10.53%)
Mar 10, 2020 1.816 1.840 1.678 1.816 21,100,428 +0.13(+7.80%)
Mar 09, 2020 1.840 1.923 1.678 1.684 19,926,394 -0.38(-18.50%)
Mar 06, 2020 2.067 2.131 2.019 2.067 18,246,866 -0.17(-7.49%)
Mar 05, 2020 2.300 2.318 2.156 2.234 24,170,938 -0.16(-6.73%)
Mar 04, 2020 2.377 2.419 2.300 2.395 20,686,560 +0.10(+4.43%)
Mar 03, 2020 2.335 2.401 2.234 2.294 29,805,476 -0.01(-0.26%)
Mar 02, 2020 2.282 2.332 2.222 2.300 26,398,680 +0.07(+3.09%)
Feb 28, 2020 2.177 2.243 2.141 2.231 45,057,624 +0.00(+0.00%)
Feb 27, 2020 2.237 2.362 2.222 2.231 21,021,966 -0.07(-2.86%)
Feb 26, 2020 2.416 2.475 2.284 2.296 29,408,620 -0.10(-3.99%)
Feb 25, 2020 2.535 2.541 2.380 2.392 26,511,440 -0.13(-5.20%)
Feb 24, 2020 2.457 2.535 2.433 2.523 13,322,732 -0.09(-3.42%)
Feb 21, 2020 2.577 2.654 2.553 2.612 16,186,561 -0.04(-1.57%)
Feb 20, 2020 2.726 2.738 2.636 2.654 16,232,738 -0.16(-5.52%)
Feb 19, 2020 2.732 2.839 2.732 2.809 25,801,480 +0.02(+0.86%)
Feb 18, 2020 2.779 2.815 2.744 2.785 14,861,717 -0.06(-2.10%)
Feb 14, 2020 2.881 2.881 2.791 2.845 9,295,787 -0.04(-1.45%)
Feb 13, 2020 2.869 2.928 2.839 2.887 10,911,843 -0.01(-0.41%)
Feb 12, 2020 2.934 2.964 2.881 2.899 12,079,968 +0.02(+0.62%)
Feb 11, 2020 2.797 2.928 2.785 2.881 19,657,194 +0.12(+4.32%)
Feb 10, 2020 2.803 2.827 2.732 2.761 22,716,622 -0.05(-1.70%)
Feb 07, 2020 2.869 2.887 2.797 2.809 38,934,764 -0.16(-5.42%)
Feb 06, 2020 3.006 3.098 2.949 2.970 53,142,656 -0.02(-0.80%)
Feb 05, 2020 3.024 3.042 2.982 2.994 9,030,817 +0.02(+0.60%)
Feb 04, 2020 2.952 2.976 2.934 2.976 16,374,101 +0.12(+4.18%)
Feb 03, 2020 2.821 2.875 2.821 2.857 11,603,467 +0.07(+2.35%)
Jan 31, 2020 2.797 2.818 2.767 2.791 15,899,683 -0.10(-3.51%)
Jan 30, 2020 2.749 2.893 2.726 2.893 32,675,224 +0.05(+1.89%)
Jan 29, 2020 2.821 2.857 2.797 2.839 18,010,050 -0.04(-1.24%)
Jan 28, 2020 2.875 2.893 2.827 2.875 13,033,119 +0.05(+1.69%)
Jan 27, 2020 2.869 2.917 2.815 2.827 36,728,652 -0.26(-8.32%)
Jan 24, 2020 3.179 3.187 3.048 3.083 21,994,374 -0.08(-2.64%)
Jan 23, 2020 3.066 3.173 3.054 3.167 19,029,284 +0.07(+2.31%)
Jan 22, 2020 3.089 3.131 3.036 3.095 19,083,518 +0.01(+0.39%)
Jan 21, 2020 3.113 3.125 3.036 3.083 27,342,006 +0.02(+0.58%)
Jan 17, 2020 3.018 3.083 3.000 3.066 22,933,308 +0.07(+2.19%)
Jan 16, 2020 2.994 3.012 2.946 3.000 31,984,484 +0.01(+0.40%)
Jan 15, 2020 3.072 3.072 2.964 2.988 15,431,456 -0.07(-2.34%)
Jan 14, 2020 3.119 3.137 3.048 3.060 18,175,228 -0.07(-2.10%)
Jan 13, 2020 3.054 3.143 3.048 3.125 15,381,233 +0.10(+3.35%)
Jan 10, 2020 3.018 3.083 3.003 3.024 24,779,488 +0.05(+1.60%)
Jan 09, 2020 2.988 3.015 2.946 2.976 10,020,256 -0.04(-1.38%)
Jan 08, 2020 2.988 3.060 2.988 3.018 10,497,141 +0.02(+0.60%)
Jan 07, 2020 2.934 3.024 2.917 3.000 18,601,620 +0.04(+1.41%)
Jan 06, 2020 2.922 2.976 2.887 2.958 23,274,872 +0.00(+0.00%)
Jan 03, 2020 2.976 3.009 2.917 2.958 27,809,900 -0.08(-2.55%)
Jan 02, 2020 3.030 3.054 2.994 3.036 16,201,151 +0.11(+3.88%)
Dec 31, 2019 2.911 2.928 2.887 2.922 3,732,264 -0.01(-0.20%)
Dec 30, 2019 2.934 2.964 2.899 2.928 12,045,048 +0.05(+1.87%)
Dec 27, 2019 2.899 2.919 2.863 2.875 14,965,275 -0.01(-0.21%)
Dec 26, 2019 2.833 2.881 2.833 2.881 9,259,590 +0.07(+2.55%)
Dec 24, 2019 2.791 2.824 2.791 2.809 1,899,330 +0.01(+0.21%)
Dec 23, 2019 2.785 2.815 2.755 2.803 8,312,582 +0.05(+1.95%)
Dec 20, 2019 2.761 2.773 2.732 2.749 20,083,642 +0.10(+3.60%)
Dec 19, 2019 2.630 2.696 2.624 2.654 25,525,240 +0.06(+2.30%)
Dec 18, 2019 2.624 2.654 2.583 2.594 14,931,646 -0.03(-1.14%)
Dec 17, 2019 2.624 2.678 2.612 2.624 10,929,240 -0.01(-0.45%)
Dec 16, 2019 2.696 2.702 2.630 2.636 12,609,663 -0.01(-0.23%)
Dec 13, 2019 2.594 2.654 2.588 2.642 23,063,586 +0.05(+2.07%)
Dec 12, 2019 2.529 2.600 2.523 2.588 10,695,937 +0.06(+2.36%)
Dec 11, 2019 2.535 2.559 2.517 2.529 11,821,753 +0.01(+0.47%)
Dec 10, 2019 2.499 2.547 2.469 2.517 22,526,630 +0.05(+2.18%)
Dec 09, 2019 2.505 2.523 2.457 2.463 21,190,576 -0.03(-1.20%)
Dec 06, 2019 2.445 2.541 2.439 2.493 18,356,338 +0.06(+2.45%)
Dec 05, 2019 2.421 2.451 2.392 2.433 14,054,859 +0.01(+0.25%)
Dec 04, 2019 2.416 2.457 2.404 2.427 11,863,688 +0.02(+0.99%)
Dec 03, 2019 2.416 2.433 2.386 2.404 15,026,445 -0.02(-0.98%)
Dec 02, 2019 2.380 2.445 2.374 2.427 12,007,631 +0.06(+2.52%)
Nov 29, 2019 2.392 2.398 2.353 2.368 8,219,030 -0.05(-2.22%)
Nov 27, 2019 2.368 2.439 2.368 2.421 20,365,658 +0.04(+1.75%)
Nov 26, 2019 2.350 2.410 2.338 2.380 19,533,842 +0.04(+1.53%)
Nov 25, 2019 2.368 2.433 2.344 2.344 28,039,934 -0.01(-0.51%)
Nov 22, 2019 2.314 2.377 2.314 2.356 35,147,840 +0.04(+1.54%)
Nov 21, 2019 2.177 2.326 2.177 2.320 73,504,360 +0.17(+8.06%)
Nov 20, 2019 2.111 2.165 2.111 2.147 12,766,009 -0.01(-0.28%)
Nov 19, 2019 2.141 2.153 2.099 2.153 11,363,351 +0.02(+1.12%)
Nov 18, 2019 2.171 2.171 2.105 2.129 14,644,517 -0.07(-2.99%)
Nov 15, 2019 2.201 2.218 2.171 2.195 5,353,771 +0.03(+1.38%)
Nov 14, 2019 2.147 2.183 2.111 2.165 11,755,960 +0.01(+0.28%)
Nov 13, 2019 2.141 2.171 2.129 2.159 10,507,248 -0.01(-0.55%)
Nov 12, 2019 2.147 2.183 2.123 2.171 13,373,100 +0.01(+0.50%)
Nov 11, 2019 2.131 2.184 2.125 2.160 17,594,524 +0.01(+0.55%)
Nov 08, 2019 2.166 2.214 2.125 2.148 21,300,700 -0.05(-2.17%)
Nov 07, 2019 2.172 2.226 2.160 2.196 18,628,306 +0.08(+3.94%)
Nov 06, 2019 2.131 2.160 2.101 2.113 20,587,250 -0.07(-3.01%)
Nov 05, 2019 2.142 2.196 2.142 2.178 16,402,100 +0.07(+3.10%)
Nov 04, 2019 2.119 2.154 2.113 2.113 29,547,566 +0.06(+2.90%)
Nov 01, 2019 1.994 2.065 1.992 2.053 20,913,548 +0.10(+4.86%)
Oct 31, 2019 1.988 2.013 1.940 1.958 12,561,432 +0.00(+0.00%)
Oct 30, 2019 1.904 1.982 1.881 1.958 18,912,694 +0.05(+2.49%)
Oct 29, 2019 1.922 1.958 1.904 1.910 23,611,414 -0.02(-0.93%)
Oct 28, 2019 1.964 1.988 1.928 1.928 13,771,711 -0.01(-0.61%)
Oct 25, 2019 1.916 1.964 1.916 1.940 14,725,685 +0.04(+1.88%)
Oct 24, 2019 1.946 1.952 1.875 1.904 15,836,567 -0.04(-1.84%)
Oct 23, 2019 1.922 1.952 1.916 1.940 10,815,381 +0.04(+1.88%)
Oct 22, 2019 1.875 1.940 1.869 1.904 11,622,813 +0.01(+0.63%)
Oct 21, 2019 1.863 1.892 1.863 1.892 12,650,830 +0.03(+1.60%)
Oct 18, 2019 1.898 1.913 1.863 1.863 7,563,727 -0.01(-0.63%)
Oct 17, 2019 1.887 1.916 1.875 1.875 9,023,695 -0.01(-0.32%)
Oct 16, 2019 1.869 1.913 1.869 1.881 9,036,792 -0.02(-0.94%)
Oct 15, 2019 1.892 1.934 1.881 1.898 11,656,060 +0.03(+1.59%)
Oct 14, 2019 1.863 1.898 1.857 1.869 6,737,232 -0.04(-2.18%)
Oct 11, 2019 1.881 1.928 1.881 1.910 18,158,122 +0.07(+3.88%)
Oct 10, 2019 1.809 1.869 1.803 1.839 24,007,666 +0.04(+2.32%)
Oct 09, 2019 1.809 1.821 1.762 1.797 13,204,977 +0.00(+0.00%)
Oct 08, 2019 1.809 1.827 1.768 1.797 25,912,794 -0.04(-1.95%)
Oct 07, 2019 1.875 1.887 1.815 1.833 11,921,025 -0.06(-3.14%)
Oct 04, 2019 1.863 1.904 1.863 1.892 16,464,504 +0.05(+2.58%)
Oct 03, 2019 1.791 1.845 1.765 1.845 21,517,976 +0.06(+3.33%)
Oct 02, 2019 1.791 1.803 1.765 1.785 14,784,702 -0.05(-2.91%)
Oct 01, 2019 1.857 1.885 1.829 1.839 6,875,104 -0.04(-1.90%)
Sep 30, 2019 1.821 1.881 1.815 1.875 9,936,222 +0.04(+1.94%)
Sep 27, 2019 1.857 1.872 1.821 1.839 9,516,286 +0.01(+0.32%)
Sep 26, 2019 1.869 1.869 1.833 1.833 19,854,118 -0.01(-0.32%)
Sep 25, 2019 1.797 1.860 1.776 1.839 11,526,317 +0.02(+1.31%)
Sep 24, 2019 1.851 1.851 1.791 1.815 14,236,080 -0.04(-2.24%)
Sep 23, 2019 1.839 1.875 1.835 1.857 13,739,321 +0.01(+0.65%)
Sep 20, 2019 1.875 1.895 1.833 1.845 17,600,080 -0.05(-2.52%)
Sep 19, 2019 1.904 1.916 1.875 1.892 4,448,491 -0.02(-1.24%)
Sep 18, 2019 1.946 1.954 1.881 1.916 10,304,264 -0.04(-2.13%)
Sep 17, 2019 1.892 1.958 1.887 1.958 11,629,561 +0.02(+0.92%)
Sep 16, 2019 1.916 1.952 1.892 1.940 13,256,442 -0.01(-0.31%)
Sep 13, 2019 1.982 1.994 1.925 1.946 9,923,097 -0.02(-1.21%)
Sep 12, 2019 1.952 1.994 1.939 1.970 22,543,714 +0.06(+3.12%)
Sep 11, 2019 1.922 1.934 1.881 1.910 23,174,054 -0.02(-1.23%)
Sep 10, 2019 1.904 1.958 1.892 1.934 11,829,702 +0.05(+2.85%)
Sep 09, 2019 1.809 1.892 1.803 1.881 23,567,340 +0.09(+4.98%)
Sep 06, 2019 1.815 1.833 1.788 1.791 12,313,217 -0.03(-1.63%)
Sep 05, 2019 1.839 1.869 1.809 1.821 12,254,195 +0.01(+0.66%)
Sep 04, 2019 1.815 1.824 1.779 1.809 15,350,165 +0.04(+2.36%)
Sep 03, 2019 1.785 1.785 1.741 1.768 40,554,876 -0.05(-2.62%)
Aug 30, 2019 1.791 1.839 1.779 1.815 23,364,496 +0.05(+2.69%)
Aug 29, 2019 1.702 1.785 1.696 1.768 28,501,318 +0.08(+4.58%)
Aug 28, 2019 1.648 1.696 1.634 1.690 16,325,740 +0.03(+1.79%)
Aug 27, 2019 1.702 1.720 1.625 1.660 24,875,614 -0.04(-2.10%)
Aug 26, 2019 1.732 1.741 1.672 1.696 18,229,102 -0.04(-2.40%)
Aug 23, 2019 1.809 1.857 1.726 1.738 14,197,722 -0.07(-3.95%)
Aug 22, 2019 1.827 1.833 1.779 1.809 17,405,364 -0.02(-0.98%)
Aug 21, 2019 1.779 1.839 1.768 1.827 20,657,784 +0.05(+2.68%)
Aug 20, 2019 1.750 1.821 1.729 1.779 13,231,918 +0.01(+0.67%)
Aug 19, 2019 1.863 1.869 1.738 1.768 10,135,778 -0.07(-4.06%)
Aug 16, 2019 1.813 1.848 1.795 1.842 14,933,412 +0.04(+1.97%)
Aug 15, 2019 1.836 1.836 1.730 1.807 17,508,628 -0.04(-1.93%)
Aug 14, 2019 1.884 1.896 1.825 1.842 13,828,320 -0.11(-5.76%)
Aug 13, 2019 1.878 1.973 1.860 1.955 16,769,834 +0.08(+4.10%)
Aug 12, 2019 1.913 1.913 1.878 1.878 11,351,931 -0.09(-4.81%)
Aug 09, 2019 1.979 2.008 1.943 1.973 13,254,938 -0.02(-1.19%)
Aug 08, 2019 1.955 2.002 1.943 1.996 24,705,018 +0.08(+4.33%)
Aug 07, 2019 1.890 1.913 1.848 1.913 28,070,764 -0.03(-1.52%)
Aug 06, 2019 1.967 1.967 1.896 1.943 20,013,988 +0.00(+0.00%)
Aug 05, 2019 1.967 1.973 1.919 1.943 18,373,104 -0.09(-4.65%)
Aug 02, 2019 2.050 2.061 2.008 2.038 13,900,128 -0.01(-0.29%)
Aug 01, 2019 2.127 2.139 2.032 2.044 24,185,320 -0.07(-3.09%)
Jul 31, 2019 2.192 2.198 2.085 2.109 26,619,058 -0.06(-2.73%)
Jul 30, 2019 2.139 2.186 2.121 2.168 10,437,294 +0.01(+0.55%)
Jul 29, 2019 2.139 2.159 2.121 2.156 6,384,805 +0.02(+1.11%)
Jul 26, 2019 2.133 2.150 2.103 2.133 10,886,200 +0.01(+0.28%)
Jul 25, 2019 2.156 2.156 2.103 2.127 12,275,488 -0.04(-1.64%)
Jul 24, 2019 2.186 2.208 2.156 2.162 4,766,701 -0.04(-1.62%)
Jul 23, 2019 2.216 2.221 2.171 2.198 6,689,563 -0.01(-0.54%)
Jul 22, 2019 2.245 2.257 2.189 2.210 8,966,290 -0.04(-1.58%)
Jul 19, 2019 2.269 2.293 2.227 2.245 8,124,642 -0.02(-1.04%)
Jul 18, 2019 2.275 2.298 2.251 2.269 7,574,829 -0.01(-0.26%)
Jul 17, 2019 2.298 2.310 2.275 2.275 7,971,975 -0.02(-0.78%)
Jul 16, 2019 2.322 2.373 2.290 2.293 20,383,576 -0.04(-1.78%)
Jul 15, 2019 2.322 2.352 2.304 2.334 13,055,293 +0.03(+1.29%)
Jul 12, 2019 2.340 2.346 2.304 2.304 10,912,703 -0.03(-1.27%)
Jul 11, 2019 2.375 2.393 2.301 2.334 20,067,618 -0.07(-2.72%)
Jul 10, 2019 2.405 2.417 2.375 2.399 21,075,770 +0.04(+1.76%)
Jul 09, 2019 2.287 2.364 2.281 2.358 6,007,940 +0.02(+0.76%)
Jul 08, 2019 2.364 2.381 2.340 2.340 7,484,873 -0.02(-0.75%)
Jul 05, 2019 2.334 2.364 2.278 2.358 25,828,222 +0.13(+5.85%)
Jul 03, 2019 2.210 2.251 2.198 2.227 8,021,837 -0.01(-0.27%)
Jul 02, 2019 2.275 2.275 2.210 2.233 16,787,342 -0.07(-2.84%)
Jul 01, 2019 2.358 2.364 2.287 2.298 9,720,469 -0.01(-0.26%)
Jun 28, 2019 2.310 2.328 2.287 2.304 7,430,834 +0.02(+1.04%)
Jun 27, 2019 2.287 2.301 2.236 2.281 7,818,740 -0.01(-0.26%)
Jun 26, 2019 2.275 2.304 2.257 2.287 19,549,358 +0.03(+1.31%)
Jun 25, 2019 2.304 2.316 2.233 2.257 12,029,516 -0.05(-2.31%)
Jun 24, 2019 2.316 2.334 2.310 2.310 5,871,530 -0.01(-0.26%)
Jun 21, 2019 2.304 2.340 2.298 2.316 28,915,244 -0.01(-0.51%)
Jun 20, 2019 2.310 2.334 2.269 2.328 14,653,070 +0.05(+2.34%)
Jun 19, 2019 2.245 2.278 2.207 2.275 16,492,664 +0.05(+2.40%)
Jun 18, 2019 2.180 2.239 2.174 2.221 16,882,714 +0.08(+3.88%)
Jun 17, 2019 2.144 2.173 2.118 2.139 26,806,658 -0.01(-0.55%)
Jun 14, 2019 2.180 2.198 2.121 2.150 11,164,567 -0.07(-3.20%)
Jun 13, 2019 2.216 2.245 2.210 2.221 11,081,521 +0.03(+1.35%)
Jun 12, 2019 2.216 2.236 2.174 2.192 11,019,137 -0.01(-0.54%)
Jun 11, 2019 2.186 2.248 2.180 2.204 18,780,826 +0.08(+3.62%)
Jun 10, 2019 2.097 2.139 2.097 2.127 6,178,320 +0.03(+1.41%)
Jun 07, 2019 2.079 2.109 2.061 2.097 6,731,286 +0.02(+1.14%)
Jun 06, 2019 2.067 2.085 2.038 2.073 9,523,342 +0.01(+0.57%)
Jun 05, 2019 2.109 2.112 2.044 2.061 8,618,532 -0.04(-1.97%)
Jun 04, 2019 2.097 2.127 2.079 2.103 14,004,956 +0.01(+0.57%)
Jun 03, 2019 2.061 2.097 2.056 2.091 10,312,534 +0.03(+1.44%)
May 31, 2019 2.050 2.085 2.026 2.061 11,557,387 +0.01(+0.29%)
May 30, 2019 2.056 2.096 2.047 2.056 7,825,411 -0.02(-0.86%)
May 29, 2019 2.038 2.091 2.020 2.073 9,170,472 +0.02(+1.16%)
May 28, 2019 2.014 2.056 1.990 2.050 10,704,821 +0.04(+1.77%)
May 24, 2019 2.044 2.056 2.002 2.014 6,154,126 -0.01(-0.29%)
May 23, 2019 2.038 2.061 2.002 2.020 9,390,808 -0.04(-2.01%)
May 22, 2019 2.073 2.112 2.056 2.061 15,266,653 +0.00(+0.00%)
May 21, 2019 1.973 2.079 1.961 2.061 15,888,870 +0.10(+4.95%)
May 20, 2019 1.958 1.988 1.935 1.964 12,557,791 +0.00(+0.00%)
May 17, 2019 1.964 2.000 1.935 1.964 23,377,804 -0.02(-1.19%)
May 16, 2019 2.029 2.047 1.976 1.988 14,456,918 -0.04(-1.75%)
May 15, 2019 2.000 2.041 1.982 2.023 14,975,780 -0.04(-1.72%)
May 14, 2019 2.029 2.064 2.023 2.059 15,907,162 +0.04(+2.05%)
May 13, 2019 2.029 2.041 1.994 2.017 14,516,382 -0.07(-3.39%)
May 10, 2019 2.106 2.118 2.047 2.088 14,679,197 -0.01(-0.56%)
May 09, 2019 2.094 2.118 2.059 2.100 19,404,164 -0.03(-1.38%)
May 08, 2019 2.177 2.200 2.100 2.129 53,762,256 +0.04(+1.98%)
May 07, 2019 2.041 2.088 2.017 2.088 22,382,974 +0.01(+0.28%)
May 06, 2019 2.053 2.112 2.047 2.082 18,761,564 -0.04(-1.67%)
May 03, 2019 2.082 2.135 2.082 2.118 17,927,018 +0.05(+2.57%)
May 02, 2019 2.070 2.088 2.047 2.064 18,314,410 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.